股票概览
4.26
0%
0
4.23
开盘价
4.32
最高价
4.19
最低价
58,527
成交量
数据更新至: 2024-06-28
技术指标
4.28
MA5 (5日均线)
4.33
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 4.23 | 4.32 | 4.19 | 4.26 | 0% | 58,527 | 24,873,207 |
| 2024-06-27 | 4.31 | 4.38 | 4.22 | 4.26 | -1.62% | 33,045 | 14,210,477 |
| 2024-06-26 | 4.23 | 4.33 | 4.21 | 4.33 | +2.12% | 44,454 | 19,044,462 |
| 2024-06-25 | 4.31 | 4.36 | 4.16 | 4.24 | -1.62% | 65,153 | 27,542,228 |
| 2024-06-24 | 4.4 | 4.52 | 4.29 | 4.31 | -2.27% | 101,982 | 44,796,092 |
| 2024-06-21 | 4.27 | 4.47 | 4.15 | 4.41 | +3.28% | 93,510 | 40,609,433 |
| 2024-06-20 | 4.42 | 4.45 | 4.23 | 4.27 | -2.51% | 74,239 | 31,875,166 |
| 2024-06-19 | 4.44 | 4.49 | 4.33 | 4.38 | -0.68% | 83,705 | 36,774,246 |
| 2024-06-18 | 4.44 | 4.55 | 4.35 | 4.41 | -0.68% | 120,932 | 53,680,810 |
| 2024-06-17 | 4.38 | 4.58 | 4.34 | 4.44 | 0% | 124,605 | 55,424,590 |
| 2024-06-14 | 4.19 | 4.46 | 4.12 | 4.44 | +6.47% | 188,812 | 81,888,118 |
| 2024-06-13 | 4.27 | 4.3 | 4 | 4.17 | +0.24% | 214,518 | 88,520,972 |
| 2024-06-12 | 3.99 | 4.34 | 3.93 | 4.16 | +6.67% | 301,294 | 124,485,887 |
| 2024-06-11 | 3.48 | 4.01 | 3.44 | 3.9 | +9.24% | 413,998 | 154,335,119 |
| 2024-06-07 | 3.45 | 3.68 | 3.36 | 3.57 | -2.99% | 496,678 | 172,901,327 |
| 2024-06-06 | 3.68 | 3.68 | 3.68 | 3.68 | -20% | 70,611 | 25,984,848 |
| 2024-06-05 | 4.75 | 4.75 | 4.57 | 4.6 | -2.95% | 55,780 | 25,778,238 |
| 2024-06-04 | 4.9 | 4.92 | 4.67 | 4.74 | -4.44% | 78,190 | 37,164,305 |
| 2024-06-03 | 5.19 | 5.2 | 4.9 | 4.96 | -4.8% | 60,456 | 30,261,280 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：